Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mersana Therapeutics Inc
(NQ:
MRSN
)
2.330
-0.070 (-2.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
4.510
4.610
4.250
4.330
373,000
-0.26(-5.66%)
May 30, 2019
4.690
4.950
4.530
4.590
164,517
-0.08(-1.71%)
May 29, 2019
4.680
5.180
4.520
4.670
387,229
-0.07(-1.48%)
May 28, 2019
4.970
4.970
4.690
4.740
122,933
-0.21(-4.24%)
May 24, 2019
5.010
5.230
4.520
4.950
115,900
-0.04(-0.80%)
May 23, 2019
4.880
5.230
4.540
4.990
106,817
+0.05(+1.01%)
May 22, 2019
4.950
5.060
4.820
4.940
77,886
-0.03(-0.60%)
May 21, 2019
4.830
5.040
4.830
4.970
137,481
+0.19(+3.97%)
May 20, 2019
4.630
5.010
4.460
4.780
370,395
+0.11(+2.36%)
May 17, 2019
4.960
5.130
4.620
4.670
195,500
-0.35(-6.97%)
May 16, 2019
6.010
6.090
5.000
5.020
331,134
-0.98(-16.33%)
May 15, 2019
6.270
6.300
5.590
6.000
432,716
-0.30(-4.76%)
May 14, 2019
6.420
6.430
6.140
6.300
576,021
-0.08(-1.25%)
May 13, 2019
6.270
6.440
6.120
6.380
163,928
-0.02(-0.31%)
May 10, 2019
5.900
6.600
5.440
6.400
396,300
+0.49(+8.29%)
May 09, 2019
5.690
6.020
5.195
5.910
215,244
+0.31(+5.54%)
May 08, 2019
5.340
5.630
5.240
5.600
54,306
+0.21(+3.90%)
May 07, 2019
5.150
5.490
5.150
5.390
99,372
+0.11(+2.08%)
May 06, 2019
5.000
5.390
5.000
5.280
128,785
-0.03(-0.56%)
May 03, 2019
4.830
5.340
4.830
5.310
233,400
+0.52(+10.86%)
May 02, 2019
5.060
5.240
4.680
4.790
105,850
-0.27(-5.34%)
May 01, 2019
4.960
5.190
4.785
5.060
85,487
+0.14(+2.85%)
Apr 30, 2019
5.120
5.190
4.780
4.920
74,270
-0.16(-3.15%)
Apr 29, 2019
4.730
5.170
4.705
5.080
67,926
+0.39(+8.32%)
Apr 26, 2019
4.490
4.800
4.430
4.690
98,100
+0.23(+5.16%)
Apr 25, 2019
4.490
4.510
4.300
4.460
360,794
-0.06(-1.33%)
Apr 24, 2019
4.770
4.850
4.320
4.520
190,605
-0.24(-5.04%)
Apr 23, 2019
4.510
4.820
4.510
4.760
389,514
+0.26(+5.78%)
Apr 22, 2019
4.450
4.660
4.350
4.500
227,187
+0.04(+0.90%)
Apr 18, 2019
4.530
4.570
4.140
4.460
146,800
-0.09(-1.98%)
Apr 17, 2019
4.600
4.660
4.440
4.550
136,402
-0.19(-4.01%)
Apr 16, 2019
4.710
4.850
4.450
4.740
154,087
+0.05(+1.07%)
Apr 15, 2019
4.780
4.890
4.400
4.690
82,460
-0.10(-2.09%)
Apr 12, 2019
4.800
4.900
4.570
4.790
88,100
+0.03(+0.63%)
Apr 11, 2019
4.750
4.900
4.660
4.760
52,717
+0.08(+1.71%)
Apr 10, 2019
4.510
4.750
4.394
4.680
144,391
+0.19(+4.23%)
Apr 09, 2019
4.780
4.780
4.400
4.490
173,262
-0.30(-6.26%)
Apr 08, 2019
4.830
4.940
4.750
4.790
63,827
-0.05(-1.03%)
Apr 05, 2019
4.830
4.950
4.690
4.840
86,600
+0.05(+1.04%)
Apr 04, 2019
5.210
5.230
4.690
4.790
98,524
-0.43(-8.24%)
Apr 03, 2019
5.240
5.350
5.180
5.220
112,927
+0.04(+0.77%)
Apr 02, 2019
5.280
5.300
5.150
5.180
73,997
-0.09(-1.71%)
Apr 01, 2019
5.340
5.400
5.010
5.270
92,617
+0.01(+0.19%)
Mar 29, 2019
5.060
5.350
5.060
5.260
182,100
+0.25(+4.99%)
Mar 28, 2019
5.010
5.230
4.980
5.010
139,904
+0.01(+0.20%)
Mar 27, 2019
5.050
5.050
4.830
5.000
161,977
-0.06(-1.19%)
Mar 26, 2019
4.800
5.100
4.790
5.060
220,756
+0.24(+4.98%)
Mar 25, 2019
4.770
4.997
4.670
4.820
168,479
+0.05(+1.05%)
Mar 22, 2019
4.860
4.910
4.675
4.770
272,000
-0.15(-3.05%)
Mar 21, 2019
4.880
4.970
4.820
4.920
94,231
+0.00(+0.00%)
Mar 20, 2019
5.290
5.320
4.650
4.920
355,543
-0.40(-7.52%)
Mar 19, 2019
5.420
5.460
5.200
5.320
207,494
-0.09(-1.66%)
Mar 18, 2019
5.330
5.500
5.260
5.410
78,858
+0.05(+0.93%)
Mar 15, 2019
5.460
5.550
5.100
5.360
794,500
-0.10(-1.83%)
Mar 14, 2019
5.280
5.470
5.000
5.460
216,630
+0.13(+2.44%)
Mar 13, 2019
5.090
5.590
5.020
5.330
343,355
+0.20(+3.90%)
Mar 12, 2019
4.360
5.240
4.360
5.130
619,700
+0.74(+16.86%)
Mar 11, 2019
4.320
4.600
4.300
4.390
468,970
-0.13(-2.88%)
Mar 08, 2019
4.210
4.570
4.060
4.520
229,800
+0.30(+7.11%)
Mar 07, 2019
4.080
4.740
4.000
4.220
503,613
+0.25(+6.30%)
Mar 06, 2019
4.220
4.250
3.850
3.970
375,840
-0.29(-6.81%)
Mar 05, 2019
4.390
4.497
4.260
4.260
136,967
-0.13(-2.96%)
Mar 04, 2019
4.700
4.800
4.350
4.390
444,568
-0.32(-6.79%)
Mar 01, 2019
4.000
4.920
3.970
4.710
3,015,400
-0.80(-14.52%)
Feb 28, 2019
6.910
6.950
5.510
5.510
64,010
-1.39(-20.14%)
Feb 27, 2019
6.450
6.900
6.220
6.900
61,615
+0.32(+4.86%)
Feb 26, 2019
7.080
7.380
6.540
6.580
46,899
-0.49(-6.93%)
Feb 25, 2019
7.500
7.650
7.070
7.070
46,410
-0.23(-3.15%)
Feb 22, 2019
7.130
7.340
6.820
7.300
86,700
+0.22(+3.11%)
Feb 21, 2019
7.040
7.186
6.820
7.080
208,451
+0.07(+1.00%)
Feb 20, 2019
6.750
7.110
6.660
7.010
262,120
+0.30(+4.47%)
Feb 19, 2019
6.840
7.125
6.610
6.710
384,909
-0.02(-0.30%)
Feb 15, 2019
6.390
6.890
6.300
6.730
76,900
+0.37(+5.82%)
Feb 14, 2019
6.300
6.447
6.140
6.360
136,654
+0.01(+0.16%)
Feb 13, 2019
6.150
6.380
6.040
6.350
56,381
+0.24(+3.93%)
Feb 12, 2019
5.870
6.139
5.710
6.110
89,008
+0.30(+5.16%)
Feb 11, 2019
5.360
5.832
5.180
5.810
144,930
+0.45(+8.40%)
Feb 08, 2019
5.310
5.390
5.130
5.360
65,100
+0.04(+0.75%)
Feb 07, 2019
5.060
5.350
4.900
5.320
65,771
+0.15(+2.90%)
Feb 06, 2019
5.100
5.276
4.870
5.170
30,573
+0.06(+1.17%)
Feb 05, 2019
5.100
5.230
4.935
5.110
132,069
+0.00(+0.00%)
Feb 04, 2019
4.840
5.250
4.502
5.110
110,161
+0.34(+7.13%)
Feb 01, 2019
4.580
4.800
4.500
4.770
84,300
+0.19(+4.15%)
Jan 31, 2019
4.580
4.680
4.510
4.580
64,400
+0.00(+0.00%)
Jan 30, 2019
4.310
4.600
4.301
4.580
55,584
+0.31(+7.26%)
Jan 29, 2019
4.030
4.340
4.030
4.270
113,497
+0.22(+5.43%)
Jan 28, 2019
4.110
4.120
3.760
4.050
169,750
-0.20(-4.71%)
Jan 25, 2019
3.670
4.410
3.650
4.250
208,400
+0.61(+16.76%)
Jan 24, 2019
3.420
3.720
3.310
3.640
130,788
+0.13(+3.70%)
Jan 23, 2019
3.730
3.730
2.845
3.510
415,589
-0.05(-1.40%)
Jan 22, 2019
3.680
3.980
3.510
3.560
108,100
-0.15(-4.04%)
Jan 18, 2019
3.820
3.950
3.640
3.710
43,900
-0.09(-2.37%)
Jan 17, 2019
3.790
3.960
3.640
3.800
45,181
+0.00(+0.00%)
Jan 16, 2019
3.990
4.170
3.800
3.800
167,727
-0.18(-4.52%)
Jan 15, 2019
4.320
4.460
3.930
3.980
175,667
-0.31(-7.23%)
Jan 14, 2019
4.720
4.730
4.255
4.290
33,959
-0.49(-10.25%)
Jan 11, 2019
4.700
4.930
4.700
4.780
14,900
+0.05(+1.06%)
Jan 10, 2019
4.880
4.920
4.620
4.730
49,119
-0.20(-4.06%)
Jan 09, 2019
4.970
5.154
4.910
4.930
124,247
-0.02(-0.40%)
Jan 08, 2019
4.560
5.160
4.540
4.950
215,926
+0.46(+10.24%)
Jan 07, 2019
4.160
4.690
4.160
4.490
66,490
+0.34(+8.19%)
Jan 04, 2019
3.440
4.310
3.410
4.150
109,100
+0.12(+2.98%)
Jan 03, 2019
4.250
4.290
4.000
4.030
73,932
-0.28(-6.50%)
Jan 02, 2019
3.930
4.440
3.930
4.310
60,023
+0.23(+5.64%)
Dec 31, 2018
4.070
4.200
3.950
4.080
95,800
+0.03(+0.74%)
Dec 28, 2018
3.620
4.840
3.620
4.050
813,700
+0.41(+11.26%)
Dec 27, 2018
3.700
4.030
3.490
3.640
399,165
-0.07(-1.89%)
Dec 26, 2018
3.510
3.833
3.450
3.710
258,172
+0.26(+7.54%)
Dec 24, 2018
4.060
4.390
3.295
3.450
79,100
-0.80(-18.82%)
Dec 21, 2018
4.270
4.470
3.965
4.250
486,400
+0.00(+0.00%)
Dec 20, 2018
4.390
4.488
4.100
4.250
62,984
-0.12(-2.75%)
Dec 19, 2018
4.520
4.710
4.260
4.370
59,046
-0.14(-3.10%)
Dec 18, 2018
4.760
4.900
4.350
4.510
59,064
-0.17(-3.63%)
Dec 17, 2018
4.780
5.030
4.670
4.680
54,677
-0.10(-2.09%)
Dec 14, 2018
4.910
5.010
4.720
4.780
34,800
-0.22(-4.40%)
Dec 13, 2018
5.250
5.350
4.700
5.000
60,455
-0.18(-3.47%)
Dec 12, 2018
5.430
5.520
5.000
5.180
111,609
-0.15(-2.81%)
Dec 11, 2018
5.280
5.490
5.120
5.330
66,135
+0.15(+2.90%)
Dec 10, 2018
5.140
5.290
4.960
5.180
99,515
+0.07(+1.37%)
Dec 07, 2018
5.270
5.399
5.085
5.110
28,600
-0.20(-3.77%)
Dec 06, 2018
5.120
5.370
5.120
5.310
54,493
+0.09(+1.72%)
Dec 04, 2018
5.280
5.550
5.070
5.220
128,800
-0.03(-0.57%)
Dec 03, 2018
5.490
5.500
5.230
5.250
69,147
-0.05(-0.94%)
Nov 30, 2018
5.300
5.550
5.300
5.300
119,200
-0.04(-0.75%)
Nov 29, 2018
5.490
5.880
5.250
5.340
85,979
-0.06(-1.11%)
Nov 28, 2018
5.820
5.940
5.210
5.400
879,824
-0.44(-7.53%)
Nov 27, 2018
5.920
6.170
5.600
5.840
91,878
-0.16(-2.67%)
Nov 26, 2018
5.450
6.000
5.450
6.000
63,075
+0.55(+10.09%)
Nov 23, 2018
5.320
5.900
5.320
5.450
13,100
+0.05(+0.93%)
Nov 21, 2018
5.400
5.400
5.400
0
+0.28(+5.47%)
Nov 20, 2018
5.500
6.400
5.070
5.120
52,076
-0.57(-10.02%)
Nov 19, 2018
6.340
6.550
5.550
5.690
60,112
-0.61(-9.68%)
Nov 16, 2018
6.540
6.780
6.200
6.300
52,500
-0.32(-4.83%)
Nov 15, 2018
6.140
6.830
6.140
6.620
42,551
+0.34(+5.41%)
Nov 14, 2018
6.440
6.440
5.960
6.280
56,141
+0.24(+3.97%)
Nov 13, 2018
5.840
6.230
5.560
6.040
87,133
+0.20(+3.42%)
Nov 12, 2018
6.170
6.170
5.710
5.840
51,760
-0.29(-4.73%)
Nov 09, 2018
6.620
6.620
6.000
6.130
58,100
-0.49(-7.40%)
Nov 08, 2018
6.800
6.800
6.304
6.620
32,681
-0.23(-3.36%)
Nov 07, 2018
6.670
6.920
6.290
6.850
22,856
+0.14(+2.09%)
Nov 06, 2018
6.860
6.860
6.570
6.710
19,807
-0.17(-2.47%)
Nov 05, 2018
6.880
6.920
6.480
6.880
38,176
+0.01(+0.15%)
Nov 02, 2018
6.500
6.940
6.220
6.870
36,800
+0.49(+7.68%)
Nov 01, 2018
6.280
6.910
6.250
6.380
84,896
+0.13(+2.08%)
Oct 31, 2018
6.380
6.640
6.190
6.250
56,137
-0.10(-1.57%)
Oct 30, 2018
5.950
6.400
5.820
6.350
185,336
+0.32(+5.31%)
Oct 29, 2018
6.440
6.760
5.950
6.030
83,541
-0.27(-4.29%)
Oct 26, 2018
6.500
6.930
6.000
6.300
70,600
-0.42(-6.25%)
Oct 25, 2018
6.290
7.210
6.200
6.720
123,328
+0.61(+9.98%)
Oct 24, 2018
7.210
7.520
6.110
6.110
115,086
-1.12(-15.49%)
Oct 23, 2018
7.320
7.660
6.880
7.230
67,103
-0.26(-3.47%)
Oct 22, 2018
8.060
8.060
7.370
7.490
54,966
-0.53(-6.61%)
Oct 19, 2018
8.340
8.710
7.920
8.020
36,700
-0.29(-3.49%)
Oct 18, 2018
8.460
8.710
8.050
8.310
95,319
-0.18(-2.12%)
Oct 17, 2018
8.510
8.680
8.290
8.490
46,687
-0.01(-0.12%)
Oct 16, 2018
8.060
8.620
8.060
8.500
92,288
+0.50(+6.25%)
Oct 15, 2018
8.340
8.520
7.760
8.000
94,282
-0.36(-4.31%)
Oct 12, 2018
8.430
8.980
8.160
8.360
85,800
+0.12(+1.46%)
Oct 11, 2018
8.450
8.550
8.200
8.240
75,470
-0.37(-4.30%)
Oct 10, 2018
9.060
9.110
8.550
8.610
68,580
-0.47(-5.18%)
Oct 09, 2018
8.970
9.650
8.950
9.080
57,600
+0.10(+1.11%)
Oct 08, 2018
9.060
9.365
8.780
8.980
55,878
-0.08(-0.88%)
Oct 05, 2018
9.250
9.500
8.910
9.060
76,600
-0.17(-1.84%)
Oct 04, 2018
9.710
9.750
9.130
9.230
103,920
-0.49(-5.04%)
Oct 03, 2018
9.590
9.940
9.590
9.720
178,400
+0.17(+1.78%)
Oct 02, 2018
9.650
9.990
9.210
9.550
193,426
-0.10(-1.04%)
Oct 01, 2018
10.06
10.13
9.600
9.650
87,689
-0.35(-3.50%)
Sep 28, 2018
10.14
10.50
9.870
10.00
146,800
-0.19(-1.86%)
Sep 27, 2018
11.02
11.03
10.13
10.19
147,472
-0.83(-7.53%)
Sep 26, 2018
11.60
11.83
10.91
11.02
71,638
-0.53(-4.59%)
Sep 25, 2018
11.45
11.72
11.40
11.55
80,086
+0.17(+1.49%)
Sep 24, 2018
11.70
11.91
11.27
11.38
80,400
-0.31(-2.65%)
Sep 21, 2018
12.28
12.28
11.62
11.69
403,100
-0.58(-4.73%)
Sep 20, 2018
12.16
12.43
11.86
12.27
90,344
+0.18(+1.49%)
Sep 19, 2018
12.17
12.90
11.95
12.09
174,710
-0.08(-0.66%)
Sep 18, 2018
11.28
12.48
11.28
12.17
490,192
+1.03(+9.25%)
Sep 17, 2018
15.50
15.93
10.30
11.14
921,248
-3.24(-22.53%)
Sep 14, 2018
14.05
14.66
13.97
14.38
100,000
+0.25(+1.77%)
Sep 13, 2018
14.05
14.51
13.67
14.13
139,682
-0.10(-0.70%)
Sep 12, 2018
14.22
14.48
13.83
14.23
117,240
+0.10(+0.71%)
Sep 11, 2018
14.00
14.29
13.65
14.13
119,064
+0.02(+0.14%)
Sep 10, 2018
13.79
14.54
13.75
14.11
89,890
+0.40(+2.92%)
Sep 07, 2018
13.26
14.19
13.26
13.71
62,900
+0.08(+0.59%)
Sep 06, 2018
13.76
14.36
13.26
13.63
125,671
-0.15(-1.09%)
Sep 05, 2018
14.55
14.55
13.37
13.78
190,590
-0.75(-5.16%)
Sep 04, 2018
13.90
14.69
13.63
14.53
59,766
+0.58(+4.16%)
Aug 31, 2018
13.95
13.95
13.95
0
+0.19(+1.38%)
Aug 30, 2018
13.76
14.12
13.43
13.76
120,033
-0.09(-0.65%)
Aug 29, 2018
13.67
14.30
13.61
13.85
106,933
+0.25(+1.84%)
Aug 28, 2018
13.52
13.78
13.20
13.60
85,811
+0.18(+1.34%)
Aug 27, 2018
13.19
13.88
12.98
13.42
157,569
+0.22(+1.67%)
Aug 24, 2018
12.79
13.36
12.79
13.20
55,600
+0.44(+3.45%)
Aug 23, 2018
13.05
13.29
12.45
12.76
90,176
-0.31(-2.37%)
Aug 22, 2018
12.34
13.43
12.34
13.07
108,112
+0.65(+5.23%)
Aug 21, 2018
13.00
13.50
12.41
12.42
182,246
-0.48(-3.72%)
Aug 20, 2018
12.19
13.47
12.19
12.90
129,196
+0.73(+6.00%)
Aug 17, 2018
12.58
12.68
12.00
12.17
157,600
-0.42(-3.34%)
Aug 16, 2018
12.75
12.94
12.00
12.59
1,115,604
-0.12(-0.94%)
Aug 15, 2018
13.23
13.24
12.08
12.71
353,406
-0.20(-1.55%)
Aug 14, 2018
12.67
13.02
12.50
12.91
88,940
+0.20(+1.57%)
Aug 13, 2018
12.90
12.97
12.35
12.71
64,019
-0.16(-1.24%)
Aug 10, 2018
12.60
13.13
12.30
12.87
98,200
+0.27(+2.14%)
Aug 09, 2018
12.59
13.30
12.51
12.60
97,706
+0.01(+0.08%)
Aug 08, 2018
12.48
12.82
12.24
12.59
94,378
+0.10(+0.80%)
Aug 07, 2018
12.07
12.70
11.79
12.49
101,150
+0.42(+3.48%)
Aug 06, 2018
11.45
12.14
11.40
12.07
60,089
+0.60(+5.23%)
Aug 03, 2018
11.85
12.14
11.40
11.47
103,200
-0.37(-3.12%)
Aug 02, 2018
11.55
12.00
11.40
11.84
126,302
+0.23(+1.98%)
Aug 01, 2018
11.73
12.14
11.37
11.61
82,184
-0.19(-1.61%)
Jul 31, 2018
11.53
12.21
11.30
11.80
139,767
+0.55(+4.89%)
Jul 30, 2018
11.08
12.06
11.08
11.25
141,984
+0.17(+1.53%)
Jul 27, 2018
11.37
11.37
10.81
11.08
82,300
-0.27(-2.38%)
Jul 26, 2018
11.88
11.95
11.07
11.35
101,470
-0.61(-5.10%)
Jul 25, 2018
11.48
12.20
11.38
11.96
191,122
+0.47(+4.09%)
Jul 24, 2018
11.79
12.52
11.34
11.49
275,406
-0.18(-1.54%)
Jul 23, 2018
10.85
12.19
10.68
11.67
460,014
+0.80(+7.36%)
Jul 20, 2018
10.96
11.38
10.03
10.87
671,922
-0.39(-3.46%)
Jul 19, 2018
9.160
12.21
9.000
11.26
1,376,505
-5.20(-31.59%)
Jul 18, 2018
15.96
16.74
15.70
16.46
186,182
+0.47(+2.94%)
Jul 17, 2018
15.44
16.03
15.22
15.99
166,664
+0.57(+3.70%)
Jul 16, 2018
16.32
16.51
15.37
15.42
54,058
-0.87(-5.34%)
Jul 13, 2018
16.19
16.29
109,779
-0.86(-5.01%)
Jul 12, 2018
16.73
17.32
16.25
17.15
96,318
+0.51(+3.06%)
Jul 11, 2018
17.41
17.61
16.57
16.64
41,456
-0.79(-4.53%)
Jul 10, 2018
18.10
18.69
17.19
17.43
118,177
-0.65(-3.60%)
Jul 09, 2018
17.64
18.29
17.05
18.08
109,801
+0.47(+2.67%)
Jul 06, 2018
18.99
19.13
17.27
17.61
103,927
-1.32(-6.97%)
Jul 05, 2018
19.40
18.55
18.93
76,431
-0.04(-0.21%)
Jul 03, 2018
18.97
18.97
18.97
0
-0.05(-0.26%)
Jul 02, 2018
17.86
19.05
17.80
19.02
66,180
+1.16(+6.49%)
Jun 29, 2018
18.02
18.56
17.57
17.86
70,083
-0.06(-0.33%)
Jun 28, 2018
19.03
19.03
17.69
17.92
102,995
-0.99(-5.24%)
Jun 27, 2018
19.71
20.16
18.90
18.91
149,659
-0.74(-3.77%)
Jun 26, 2018
19.98
20.19
19.22
19.65
245,755
-0.24(-1.21%)
Jun 25, 2018
19.15
20.21
18.91
19.89
221,005
+0.68(+3.54%)
Jun 22, 2018
18.61
19.45
18.37
19.21
345,637
+0.56(+3.00%)
Jun 21, 2018
18.98
19.66
18.40
18.65
71,582
-0.27(-1.43%)
Jun 20, 2018
18.40
18.96
18.16
18.92
99,696
+0.51(+2.77%)
Jun 19, 2018
19.33
19.81
17.31
18.41
152,512
-0.96(-4.96%)
Jun 18, 2018
19.59
20.31
19.24
19.37
134,668
-0.51(-2.57%)
Jun 15, 2018
20.37
17.52
19.88
281,805
+2.36(+13.47%)
Jun 14, 2018
16.85
17.53
16.61
17.52
151,995
+0.69(+4.10%)
Jun 13, 2018
16.00
16.90
15.78
16.83
181,479
+0.79(+4.93%)
Jun 12, 2018
15.30
16.47
15.19
16.04
278,978
+0.76(+4.97%)
Jun 11, 2018
14.64
15.35
14.50
15.28
125,605
+0.60(+4.09%)
Jun 08, 2018
14.14
14.97
14.04
14.68
124,312
+0.48(+3.38%)
Jun 07, 2018
15.05
15.49
13.72
14.20
224,845
-0.88(-5.84%)
Jun 06, 2018
14.78
16.00
14.55
15.08
522,186
+0.39(+2.65%)
Jun 05, 2018
15.72
16.05
14.67
14.69
182,961
-1.25(-7.84%)
Jun 04, 2018
20.85
20.85
15.28
15.94
443,756
-4.76(-23.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.